Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.38	24.53	23.98	24.17	3,850,959	-0.37(-1.51%)
May 29, 2014	24.64	24.66	24.38	24.54	797,198	-0.04(-0.16%)
May 28, 2014	25.12	25.12	24.56	24.58	943,240	-0.66(-2.61%)
May 27, 2014	25.40	25.47	25.03	25.24	2,913,670	-0.22(-0.86%)
May 26, 2014	25.36	25.78	25.36	25.46	451,080	+0.10(+0.39%)
May 23, 2014	24.93	25.38	24.87	25.36	888,180	+0.32(+1.28%)
May 22, 2014	24.86	25.08	24.75	25.04	535,664	+0.33(+1.34%)
May 21, 2014	24.69	24.80	24.47	24.71	633,052	+0.19(+0.77%)
May 20, 2014	25.00	25.00	24.36	24.52	977,768	-0.11(-0.45%)
May 16, 2014	24.63	24.63	24.63	24.63	0	-0.28(-1.12%)
May 15, 2014	25.38	25.41	24.80	24.91	1,197,959	-0.38(-1.50%)
May 14, 2014	25.54	25.89	25.19	25.29	1,097,384	-0.27(-1.06%)
May 13, 2014	25.44	25.65	25.10	25.56	3,220,278	+0.17(+0.67%)
May 12, 2014	24.84	25.44	24.80	25.39	1,574,289	+1.01(+4.14%)
May 09, 2014	24.58	24.64	24.29	24.38	842,409	-0.05(-0.20%)
May 08, 2014	24.26	24.65	24.21	24.43	1,065,771	+0.15(+0.62%)
May 07, 2014	24.77	24.77	24.23	24.28	1,214,559	-0.33(-1.34%)
May 06, 2014	24.70	24.79	24.49	24.61	1,064,733	-0.13(-0.53%)
May 05, 2014	25.29	25.29	24.60	24.74	1,574,575	-0.69(-2.71%)
May 02, 2014	25.52	25.66	25.22	25.43	1,088,608	-0.10(-0.39%)
May 01, 2014	24.90	25.92	24.82	25.53	1,391,824	+0.55(+2.20%)
Apr 30, 2014	24.51	25.03	24.51	24.98	1,102,657	+0.38(+1.54%)
Apr 29, 2014	24.30	24.67	24.08	24.60	1,388,427	+0.34(+1.40%)
Apr 28, 2014	24.71	24.82	24.19	24.26	1,003,731	-0.56(-2.26%)
Apr 25, 2014	24.65	25.00	24.51	24.82	1,513,045	+0.05(+0.20%)
Apr 24, 2014	24.94	25.08	24.70	24.77	1,272,601	+0.10(+0.41%)
Apr 23, 2014	24.32	24.81	24.31	24.67	1,373,538	+0.09(+0.37%)
Apr 22, 2014	23.60	24.60	23.60	24.58	1,470,340	+0.57(+2.37%)
Apr 21, 2014	24.35	24.39	23.87	24.01	1,003,689	-0.30(-1.23%)
Apr 17, 2014		24.31	24.31	24.31	0	-0.09(-0.37%)
Apr 16, 2014	24.70	24.80	24.28	24.40	1,216,912	+0.01(+0.04%)
Apr 15, 2014	24.67	25.00	23.96	24.39	2,247,085	-0.57(-2.28%)
Apr 14, 2014	24.78	25.30	24.67	24.96	1,792,240	+0.32(+1.30%)
Apr 11, 2014	24.64	25.05	24.50	24.64	1,185,417	-0.11(-0.44%)
Apr 10, 2014	25.16	25.28	24.67	24.75	0	-0.54(-2.14%)
Apr 09, 2014	25.70	25.77	25.10	25.29	0	-0.33(-1.29%)
Apr 08, 2014	24.83	26.11	24.77	25.62	2,881,609	+0.90(+3.64%)
Apr 07, 2014	24.50	24.93	24.42	24.72	1,324,400	+0.28(+1.15%)
Apr 04, 2014	24.45	24.85	24.33	24.44	1,289,205	+0.12(+0.49%)
Apr 03, 2014	24.19	24.41	23.95	24.32	1,447,214	+0.02(+0.08%)
Apr 02, 2014	24.09	24.43	24.02	24.30	1,691,881	+0.22(+0.91%)
Apr 01, 2014	23.99	24.22	23.81	24.08	1,163,199	+0.22(+0.92%)
Mar 31, 2014	23.96	24.05	23.75	23.86	1,578,895	+0.02(+0.08%)
Mar 28, 2014	23.65	23.97	23.65	23.84	2,067,996	+0.47(+2.01%)
Mar 27, 2014	23.42	23.79	23.28	23.37	1,438,580	+0.12(+0.52%)
Mar 26, 2014	24.30	24.37	23.25	23.25	1,818,296	-0.93(-3.85%)
Mar 25, 2014	23.85	24.35	23.85	24.18	1,655,368	+0.76(+3.25%)
Mar 24, 2014	23.77	23.85	23.30	23.42	2,018,437	-0.26(-1.10%)
Mar 21, 2014	23.10	23.72	23.06	23.68	2,724,646	+0.71(+3.09%)
Mar 20, 2014	22.79	23.33	22.53	22.97	1,839,679	-0.11(-0.48%)
Mar 19, 2014	23.30	23.41	22.83	23.08	1,579,803	-0.44(-1.87%)
Mar 18, 2014	23.22	23.72	23.10	23.52	1,109,518	+0.29(+1.25%)
Mar 17, 2014	23.06	23.36	23.01	23.23	1,030,811	+0.37(+1.62%)
Mar 14, 2014	22.85	23.10	22.71	22.86	1,085,954	+0.16(+0.70%)
Mar 13, 2014	23.31	23.33	22.69	22.70	1,707,215	-0.55(-2.37%)
Mar 12, 2014	22.88	23.42	22.80	23.25	2,586,157	+0.28(+1.22%)
Mar 11, 2014	23.91	23.93	22.93	22.97	2,716,182	-0.83(-3.49%)
Mar 10, 2014	24.25	24.28	23.60	23.80	2,651,129	-0.60(-2.46%)
Mar 07, 2014	25.20	25.22	24.40	24.40	2,442,134	-0.86(-3.40%)
Mar 06, 2014	24.75	25.49	24.65	25.26	2,459,784	+0.67(+2.72%)
Mar 05, 2014	24.71	24.71	24.42	24.59	1,524,264	-0.12(-0.49%)
Mar 04, 2014	24.61	24.83	24.34	24.71	1,267,424	+0.41(+1.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.